5 DAY PERFORMANCE
-46.71%
1 MONTH PERFORMANCE
-43.97%
3 MONTH PERFORMANCE
-1.34%
6 MONTH PERFORMANCE
+5.23%
YEAR-TO-DATE PERFORMANCE
-56.32%
1 YEAR PERFORMANCE
-67.27%
Rapid7 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.07 | $12.07 (0%) | $12.12 | $11.90 | 75.42 K | |
| 09/18/2026 | $12.62 | $11.97 (-5.15%) | $12.73 | $11.76 | 5.54 M | $802.28 M |
| 09/17/2026 | $12.27 | $12.41 (1.14%) | $12.87 | $11.89 | 1.72 M | $831.77 M |
| 09/16/2026 | $12.28 | $12.46 (1.47%) | $12.78 | $12.08 | 1.89 M | $835.12 M |
| 09/15/2026 | $12.12 | $12.46 (2.81%) | $12.91 | $11.91 | 2.79 M | $835.12 M |
| 09/14/2026 | $10.62 | $12.79 (20.43%) | $12.96 | $10.62 | 4.00 M | $857.24 M |
| 09/11/2026 | $10.50 | $10.31 (-1.81%) | $10.55 | $10.12 | 1.23 M | $691.02 M |
| 09/10/2026 | $10.44 | $10.50 (0.57%) | $10.83 | $10.44 | 1.15 M | $703.75 M |
| 09/09/2026 | $10.45 | $10.56 (1.05%) | $10.94 | $10.37 | 1.80 M | $707.78 M |
| 09/08/2026 | $10.81 | $10.46 (-3.24%) | $10.88 | $10.19 | 2.03 M | $701.07 M |
| 09/04/2026 | $11.23 | $11.00 (-2.05%) | $11.34 | $10.88 | 1.92 M | $737.27 M |
| 09/03/2026 | $11.39 | $11.47 (0.7%) | $11.55 | $11.02 | 2.04 M | $768.77 M |
| 09/02/2026 | $11.86 | $11.07 (-6.66%) | $11.99 | $11.00 | 3.04 M | $741.96 M |
| 09/01/2026 | $12.94 | $12.01 (-7.19%) | $13.18 | $12.00 | 2.05 M | $804.96 M |
| 08/31/2026 | $13.09 | $13.46 (2.83%) | $13.61 | $12.96 | 1.38 M | $902.15 M |
| 08/28/2026 | $13.16 | $13.29 (0.99%) | $13.59 | $12.96 | 1.44 M | $890.75 M |
| 08/27/2026 | $12.90 | $13.50 (4.65%) | $13.82 | $12.35 | 2.64 M | $904.83 M |
| 08/26/2026 | $11.49 | $11.79 (2.61%) | $12.01 | $11.12 | 1.05 M | $790.21 M |
| 08/25/2026 | $12.22 | $12.13 (-0.74%) | $12.38 | $11.78 | 1.20 M | $813.00 M |
| 08/24/2026 | $11.97 | $12.19 (1.84%) | $12.26 | $11.73 | 1.42 M | $817.02 M |
| 08/21/2026 | $11.79 | $11.85 (0.51%) | $11.90 | $11.35 | 1.56 M | $794.24 M |
| 08/20/2026 | $12.10 | $11.85 (-2.07%) | $12.43 | $11.72 | 1.42 M | $794.24 M |
| 08/19/2026 | $12.59 | $12.21 (-3.02%) | $12.89 | $11.89 | 1.03 M | $818.36 M |
| 08/18/2026 | $12.49 | $12.59 (0.8%) | $12.93 | $12.47 | 2.07 M | $843.83 M |
| 08/17/2026 | $12.86 | $12.37 (-3.81%) | $12.86 | $12.26 | 1.62 M | $829.09 M |
| 08/14/2026 | $13.78 | $13.00 (-5.66%) | $13.90 | $12.72 | 1.70 M | $871.31 M |
| 08/13/2026 | $12.40 | $13.78 (11.13%) | $13.82 | $12.18 | 2.15 M | $923.59 M |
| 08/12/2026 | $13.00 | $12.27 (-5.62%) | $13.18 | $11.69 | 3.07 M | $822.39 M |
| 08/11/2026 | $12.83 | $13.38 (4.29%) | $14.80 | $12.76 | 6.84 M | $896.78 M |
| 08/10/2026 | $11.40 | $11.61 (1.84%) | $11.83 | $11.25 | 3.37 M | $778.15 M |
| 08/07/2026 | $10.67 | $11.57 (8.43%) | $11.60 | $10.47 | 2.09 M | $775.47 M |
| 08/06/2026 | $10.40 | $10.38 (-0.19%) | $10.75 | $10.06 | 2.13 M | $695.71 M |
| 08/05/2026 | $10.96 | $10.86 (-0.91%) | $11.36 | $10.64 | 2.51 M | $718.65 M |
| 08/04/2026 | $10.14 | $10.78 (6.31%) | $10.82 | $10.11 | 2.60 M | $713.36 M |
| 08/03/2026 | $9.98 | $10.18 (2%) | $10.33 | $9.92 | 1.46 M | $673.65 M |
| 07/31/2026 | $9.33 | $9.65 (3.43%) | $9.86 | $9.32 | 1.35 M | $638.58 M |
| 07/30/2026 | $9.09 | $9.48 (4.29%) | $9.55 | $8.68 | 2.43 M | $627.33 M |
| 07/29/2026 | $9.70 | $9.39 (-3.2%) | $9.97 | $9.29 | 2.98 M | $621.38 M |
| 07/28/2026 | $9.71 | $9.61 (-1.03%) | $10.15 | $9.55 | 2.58 M | $635.94 M |
| 07/27/2026 | $9.64 | $9.62 (-0.21%) | $10.02 | $9.47 | 2.63 M | $636.60 M |
| 07/24/2026 | $9.71 | $9.49 (-2.27%) | $9.85 | $9.39 | 1.35 M | $627.99 M |
| 07/23/2026 | $10.05 | $9.56 (-4.88%) | $10.19 | $9.54 | 1.89 M | $632.63 M |
| 07/22/2026 | $10.68 | $9.91 (-7.21%) | $11.03 | $9.59 | 2.87 M | $655.79 M |
| 07/21/2026 | $11.16 | $10.61 (-4.93%) | $11.47 | $10.16 | 3.50 M | $702.11 M |
| 07/20/2026 | $12.09 | $11.95 (-1.16%) | $12.41 | $11.89 | 2.55 M | $790.78 M |
| 07/17/2026 | $11.94 | $12.20 (2.18%) | $12.62 | $11.92 | 1.91 M | $807.33 M |
| 07/16/2026 | $12.61 | $12.17 (-3.49%) | $12.65 | $12.04 | 2.08 M | $805.34 M |
| 07/15/2026 | $13.10 | $12.25 (-6.49%) | $13.75 | $12.20 | 2.69 M | $810.64 M |
| 07/14/2026 | $11.32 | $12.97 (14.58%) | $13.31 | $11.15 | 3.72 M | $858.28 M |
| 07/13/2026 | $11.32 | $11.92 (5.3%) | $12.00 | $11.21 | 3.34 M | $788.80 M |
| 07/10/2026 | $11.65 | $11.17 (-4.12%) | $11.81 | $11.07 | 2.55 M | $739.17 M |
| 07/09/2026 | $11.02 | $11.41 (3.54%) | $11.47 | $10.63 | 2.76 M | $755.05 M |
| 07/08/2026 | $10.72 | $11.48 (7.09%) | $11.54 | $10.72 | 4.10 M | $759.68 M |
| 07/07/2026 | $10.52 | $11.20 (6.46%) | $11.87 | $10.33 | 6.92 M | $741.15 M |
| 07/06/2026 | $9.03 | $10.50 (16.28%) | $10.58 | $9.03 | 3.83 M | $694.83 M |
| 07/02/2026 | $9.00 | $9.29 (3.22%) | $9.52 | $8.95 | 2.47 M | $614.76 M |
| 07/01/2026 | $8.35 | $8.97 (7.43%) | $9.17 | $8.35 | 3.63 M | $593.58 M |
| 06/30/2026 | $7.71 | $8.10 (5.06%) | $8.15 | $7.63 | 1.65 M | $536.01 M |
| 06/29/2026 | $7.77 | $7.82 (0.64%) | $8.05 | $7.70 | 1.94 M | $517.48 M |
| 06/26/2026 | $7.04 | $7.61 (8.1%) | $7.73 | $6.89 | 4.98 M | $503.59 M |
| 06/25/2026 | $6.94 | $7.07 (1.87%) | $7.23 | $6.89 | 1.17 M | $467.85 M |
| 06/24/2026 | $6.73 | $7.08 (5.2%) | $7.09 | $6.71 | 1.48 M | $468.51 M |
| 06/23/2026 | $6.35 | $6.73 (5.98%) | $6.86 | $6.35 | 2.44 M | $445.35 M |
| 06/22/2026 | $6.62 | $6.34 (-4.23%) | $6.80 | $6.28 | 2.16 M | $419.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
